Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

ESAFE (0190.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
Add to watchlist
0.19500.0000 (0.00%)
At close: 02:58PM MYT
Advertisement
Advertisement
Time Period:
Oct 01, 2021 - Oct 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 30, 20220.19500.19500.19500.19500.195040,000
Sep 29, 20220.19500.19500.19500.19500.195039,800
Sep 28, 20220.19500.19500.19500.19500.19505,000
Sep 27, 20220.19500.19500.19500.19500.1950149,300
Sep 26, 20220.19500.19500.19500.19500.1950-
Sep 23, 20220.19500.19500.19500.19500.1950-
Sep 22, 20220.20000.20000.19500.19500.1950120,000
Sep 21, 20220.19500.20500.19500.19500.19501,200
Sep 20, 20220.20500.20500.19500.19500.1950200
Sep 19, 20220.20500.20500.19500.19500.1950180,200
Sep 15, 20220.22000.22000.22000.22000.2200100
Sep 14, 20220.20500.20500.20500.20500.2050-
Sep 13, 20220.20500.20500.20500.20500.2050-
Sep 12, 20220.20500.20500.20500.20500.205050,000
Sep 09, 20220.20000.21500.20000.21500.2150236,000
Sep 08, 20220.21000.21500.20500.21500.215036,900
Sep 07, 20220.21500.21500.21500.21500.2150-
Sep 06, 20220.21500.21500.21500.21500.2150-
Sep 05, 20220.21500.21500.21500.21500.2150200
Sep 02, 20220.20500.21500.20000.21500.215016,200
Sep 01, 20220.20500.20500.20500.20500.205040,600
Aug 30, 20220.20500.20500.20500.20500.205030,000
Aug 29, 20220.21000.21000.21000.21000.2100-
Aug 26, 20220.21000.21000.21000.21000.21005,000
Aug 25, 20220.20000.21000.20000.21000.210030,400
Aug 24, 20220.20500.20500.20500.20500.2050100,000
Aug 23, 20220.21000.21000.20500.20500.20507,600
Aug 22, 20220.21000.21000.21000.21000.21002,000
Aug 19, 20220.22000.22000.22000.22000.2200-
Aug 18, 20220.22000.22000.22000.22000.22002,400
Aug 17, 20220.21000.23000.21000.21000.2100170,500
Aug 16, 20220.23500.23500.23500.23500.235030,000
Aug 15, 20220.23500.23500.23500.23500.2350-
Aug 12, 20220.23500.23500.23500.23500.2350-
Aug 11, 20220.23500.23500.23500.23500.2350-
Aug 10, 20220.23500.23500.23500.23500.2350-
Aug 09, 20220.23500.23500.23500.23500.2350100
Aug 08, 20220.21000.23000.21000.21000.21006,000
Aug 05, 20220.22000.23000.22000.23000.230010,100
Aug 04, 20220.21000.21000.21000.21000.210014,500
Aug 03, 20220.21500.23500.21500.23500.2350800
Aug 02, 20220.24000.24000.24000.24000.2400-
Aug 01, 20220.24000.24000.24000.24000.2400100
Jul 29, 20220.23000.23000.23000.23000.2300-
Jul 28, 20220.23000.23000.23000.23000.2300100
Jul 27, 20220.20000.22000.19000.22000.2200136,500
Jul 26, 20220.21000.21000.21000.21000.21005,000
Jul 25, 20220.21000.21000.21000.21000.21007,000
Jul 22, 20220.21000.21000.21000.21000.210029,900
Jul 21, 20220.21500.21500.19000.20000.2000217,300
Jul 20, 20220.20000.20000.20000.20000.2000-
Jul 19, 20220.20000.20000.20000.20000.2000-
Jul 18, 20220.20000.20000.20000.20000.20004,000
Jul 15, 20220.20000.20000.20000.20000.200029,000
Jul 14, 20220.20000.20000.20000.20000.2000-
Jul 13, 20220.20000.20000.20000.20000.2000-
Jul 12, 20220.20000.20000.20000.20000.2000-
Jul 08, 20220.20000.20500.20000.20000.200012,400
Jul 07, 20220.22500.22500.22500.22500.2250-
Jul 06, 20220.22500.22500.22500.22500.225064,800
Jul 05, 20220.21000.21000.21000.21000.21001,000
Jul 04, 20220.21000.21000.21000.21000.21005,000
Jul 01, 20220.21000.21000.21000.21000.210015,000
Jun 30, 20220.22000.22000.21000.21000.210062,100
Jun 29, 20220.23000.23000.23000.23000.23008,000
Jun 28, 20220.22000.23000.22000.23000.230059,400
Jun 27, 20220.22000.22000.21500.21500.215095,000
Jun 24, 20220.22000.22000.22000.22000.2200-
Jun 23, 20220.22000.22000.22000.22000.2200-
Jun 22, 20220.21500.22000.21500.22000.220010,900
Jun 21, 20220.21000.21000.20000.21000.210037,300
Jun 20, 20220.20000.21500.20000.20000.2000188,700
Jun 17, 20220.20500.20500.20000.20000.200017,000
Jun 16, 20220.23500.23500.20500.20500.2050121,000
Jun 15, 20220.22500.22500.22500.22500.225035,000
Jun 14, 20220.22000.22500.22000.22500.225075,000
Jun 13, 20220.22000.22000.21500.21500.215096,200
Jun 10, 20220.22500.22500.22500.22500.2250-
Jun 09, 20220.24500.24500.22500.22500.2250127,600
Jun 08, 20220.24500.24500.24500.24500.24501,500
Jun 07, 20220.24000.24000.24000.24000.240037,000
Jun 03, 20220.22500.22500.22500.22500.2250-
Jun 02, 20220.23000.23000.22500.22500.22507,900
Jun 01, 20220.23000.23000.23000.23000.2300-
May 31, 20220.23000.23000.23000.23000.2300-
May 30, 20220.23000.23000.23000.23000.230015,800
May 27, 20220.24000.24000.23000.23000.230029,500
May 26, 20220.24500.24500.24000.24500.245080,000
May 25, 20220.25000.25000.24500.24500.245099,700
May 24, 20220.24000.24000.24000.24000.240030,000
May 23, 20220.24000.24000.24000.24000.240034,800
May 20, 20220.24000.24000.24000.24000.240018,500
May 19, 20220.23500.23500.23500.23500.2350-
May 18, 20220.24000.24000.23500.23500.235020,800
May 17, 20220.24000.24000.23500.24000.240022,400
May 13, 20220.24000.24000.24000.24000.240039,800
May 12, 20220.24000.24000.24000.24000.2400152,200
May 11, 20220.24000.25000.23500.24000.2400380,500
May 10, 20220.25000.25000.23000.24000.2400214,300
May 09, 20220.25500.25500.25000.25500.2550179,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement